Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	31.44	31.73	31.15	31.17	13,901,939	-0.34(-1.07%)
Sep 29, 2014	31.33	31.84	31.15	31.51	10,843,011	-0.17(-0.53%)
Sep 26, 2014	31.22	31.91	31.13	31.68	12,265,322	+0.46(+1.49%)
Sep 25, 2014	31.48	31.54	30.98	31.22	13,181,446	-0.35(-1.11%)
Sep 24, 2014	31.82	31.85	30.81	31.57	22,143,516	-0.20(-0.61%)
Sep 23, 2014	31.73	32.37	31.68	31.76	11,081,059	-0.08(-0.25%)
Sep 22, 2014	32.47	32.57	31.81	31.84	12,711,693	-0.75(-2.29%)
Sep 19, 2014	32.08	32.79	32.08	32.59	16,952,266	+0.51(+1.58%)
Sep 18, 2014	32.60	32.78	31.87	32.08	16,066,159	-0.40(-1.22%)
Sep 17, 2014	32.96	33.00	32.23	32.48	15,353,264	-0.33(-1.01%)
Sep 16, 2014	32.88	33.61	32.74	32.81	11,161,616	-0.19(-0.57%)
Sep 15, 2014	32.63	33.03	32.35	33.00	11,567,747	+0.38(+1.16%)
Sep 12, 2014	33.59	33.65	32.38	32.62	17,044,770	-0.98(-2.91%)
Sep 11, 2014	34.05	34.33	33.43	33.60	16,064,840	-0.73(-2.14%)
Sep 10, 2014	35.43	35.50	33.93	34.33	15,150,455	-1.17(-3.28%)
Sep 09, 2014	35.90	36.01	35.27	35.50	7,945,984	-0.56(-1.55%)
Sep 08, 2014	35.68	36.25	35.60	36.06	6,346,795	+0.34(+0.96%)
Sep 05, 2014	35.50	36.00	35.23	35.72	7,221,059	+0.28(+0.78%)
Sep 04, 2014	35.88	36.15	35.25	35.44	7,381,416	-0.36(-1.02%)
Sep 03, 2014	35.99	36.31	35.65	35.80	8,239,180	-0.19(-0.52%)
Sep 02, 2014	36.48	36.68	35.65	35.99	7,239,260	-0.49(-1.33%)
Aug 29, 2014	36.60	36.48	36.48	36.48	5,630,213	-0.01(-0.04%)
Aug 28, 2014	36.31	36.68	36.29	36.49	4,982,719	-0.06(-0.17%)
Aug 27, 2014	36.39	36.79	36.36	36.55	6,416,417	+0.32(+0.89%)
Aug 26, 2014	36.44	36.63	36.08	36.23	6,711,532	-0.28(-0.76%)
Aug 25, 2014	36.34	36.72	36.20	36.50	5,501,872	+0.25(+0.69%)
Aug 22, 2014	36.11	36.43	36.03	36.25	5,102,311	+0.20(+0.56%)
Aug 21, 2014	36.42	36.57	36.03	36.05	7,779,910	-0.29(-0.80%)
Aug 20, 2014	36.38	36.53	36.14	36.34	6,783,676	-0.14(-0.39%)
Aug 19, 2014	36.03	36.52	35.82	36.48	7,537,714	+0.56(+1.56%)
Aug 18, 2014	35.51	36.42	35.48	35.92	9,487,883	+0.74(+2.12%)
Aug 15, 2014	35.42	35.53	34.93	35.18	9,600,599	-0.19(-0.55%)
Aug 14, 2014	34.51	35.59	34.43	35.37	10,175,335	+0.97(+2.82%)
Aug 13, 2014	34.32	34.68	33.93	34.40	9,719,961	+0.21(+0.61%)
Aug 12, 2014	34.31	34.55	34.01	34.20	5,443,906	-0.01(-0.04%)
Aug 11, 2014	34.65	34.88	34.14	34.21	5,909,366	-0.21(-0.62%)
Aug 08, 2014	34.26	34.49	33.87	34.42	6,637,729	+0.34(+1.00%)
Aug 07, 2014	34.51	34.70	33.91	34.08	7,572,193	-0.27(-0.80%)
Aug 06, 2014	33.12	34.50	33.11	34.36	10,730,054	+1.03(+3.08%)
Aug 05, 2014	33.41	33.82	33.13	33.33	8,864,580	-0.46(-1.37%)
Aug 04, 2014	33.73	33.90	33.18	33.79	8,392,199	-0.01(-0.04%)
Aug 01, 2014	33.99	34.21	33.09	33.81	10,485,649	-0.24(-0.71%)
Jul 31, 2014	33.50	34.52	33.10	34.05	16,425,470	+0.50(+1.48%)
Jul 30, 2014	33.52	34.15	33.24	33.55	14,965,358	+0.14(+0.42%)
Jul 29, 2014	33.38	33.78	33.12	33.41	14,810,408	+0.54(+1.65%)
Jul 28, 2014	32.98	33.14	32.43	32.87	9,889,038	-0.11(-0.33%)
Jul 25, 2014	32.69	33.00	32.47	32.98	7,576,780	+0.35(+1.07%)
Jul 24, 2014	32.44	32.91	32.31	32.63	8,411,273	+0.22(+0.68%)
Jul 23, 2014	32.18	32.64	32.04	32.41	9,071,174	+0.33(+1.02%)
Jul 22, 2014	32.32	32.51	32.06	32.08	10,077,362	+0.03(+0.08%)
Jul 21, 2014	32.69	32.69	32.02	32.05	11,757,918	-0.66(-2.03%)
Jul 18, 2014	32.87	32.93	32.67	32.71	10,049,545	-0.02(-0.06%)
Jul 17, 2014	33.33	33.61	32.69	32.73	11,084,929	-0.82(-2.44%)
Jul 16, 2014	33.81	33.96	33.28	33.55	10,906,030	-0.15(-0.44%)
Jul 15, 2014	33.00	34.05	33.00	33.70	20,069,262	+0.23(+0.70%)
Jul 14, 2014	33.78	33.81	33.30	33.46	9,185,919	-0.12(-0.36%)
Jul 11, 2014	33.04	33.64	32.88	33.59	11,007,555	+0.60(+1.83%)
Jul 10, 2014	32.72	33.04	32.45	32.98	11,097,135	-0.05(-0.14%)
Jul 09, 2014	33.12	33.24	32.38	33.03	13,572,763	+0.07(+0.22%)
Jul 08, 2014	33.64	33.75	32.88	32.96	14,915,465	-0.74(-2.19%)
Jul 07, 2014	34.04	34.21	33.66	33.69	8,795,463	-0.49(-1.43%)
Jul 03, 2014	34.16	34.18	34.18	34.18	6,470,638	+0.11(+0.33%)
Jul 02, 2014	33.89	34.26	33.65	34.07	12,344,580	+0.34(+1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.